South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
38.84
+1.76 (4.75%)
Aug 12, 2025, 4:00 PM - Market closed
South Plains Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 37.40 | 38.92 | 37.08 | 38.79 | 38.79 | 4.61% | 57,158 |
| Aug 11, 2025 | 36.72 | 37.25 | 36.20 | 37.08 | 37.08 | 0.98% | 55,191 |
| Aug 8, 2025 | 36.21 | 39.18 | 35.59 | 36.72 | 36.72 | 1.97% | 45,656 |
| Aug 7, 2025 | 36.99 | 36.99 | 35.98 | 36.01 | 36.01 | -2.20% | 50,910 |
| Aug 6, 2025 | 36.48 | 37.31 | 36.32 | 36.82 | 36.82 | 0.60% | 82,419 |
| Aug 5, 2025 | 36.84 | 36.84 | 36.00 | 36.60 | 36.60 | -0.65% | 42,876 |
| Aug 4, 2025 | 36.02 | 36.91 | 35.57 | 36.84 | 36.84 | 2.30% | 69,166 |
| Aug 1, 2025 | 36.65 | 36.65 | 35.57 | 36.01 | 36.01 | -2.96% | 53,755 |
| Jul 31, 2025 | 37.53 | 37.79 | 36.99 | 37.11 | 37.11 | -2.11% | 48,424 |
| Jul 30, 2025 | 38.52 | 39.09 | 37.70 | 37.91 | 37.91 | -1.56% | 41,276 |
| Jul 29, 2025 | 39.31 | 39.32 | 38.47 | 38.51 | 38.51 | -1.21% | 35,907 |
| Jul 28, 2025 | 39.09 | 39.24 | 38.56 | 38.98 | 38.98 | -0.59% | 53,163 |
| Jul 25, 2025 | 40.53 | 40.53 | 39.03 | 39.21 | 39.05 | -1.70% | 43,329 |
| Jul 24, 2025 | 40.94 | 41.43 | 39.79 | 39.89 | 39.73 | -3.27% | 43,275 |
| Jul 23, 2025 | 41.13 | 41.39 | 40.79 | 41.24 | 41.07 | 0.17% | 68,919 |
| Jul 22, 2025 | 41.81 | 42.29 | 41.02 | 41.17 | 41.00 | -1.22% | 97,393 |
| Jul 21, 2025 | 41.00 | 42.38 | 41.00 | 41.68 | 41.51 | 1.66% | 63,262 |
| Jul 18, 2025 | 40.60 | 41.00 | 40.14 | 41.00 | 40.83 | 0.99% | 79,389 |
| Jul 17, 2025 | 37.57 | 40.74 | 37.57 | 40.60 | 40.43 | 10.45% | 227,008 |
| Jul 16, 2025 | 37.01 | 37.01 | 35.67 | 36.76 | 36.61 | 0.35% | 78,329 |
| Jul 15, 2025 | 37.95 | 38.00 | 36.30 | 36.63 | 36.48 | -2.68% | 100,349 |
| Jul 14, 2025 | 36.63 | 37.68 | 36.40 | 37.64 | 37.49 | 3.12% | 148,465 |
| Jul 11, 2025 | 36.96 | 37.00 | 36.30 | 36.50 | 36.35 | -2.41% | 69,715 |
| Jul 10, 2025 | 36.98 | 37.55 | 36.98 | 37.40 | 37.25 | 0.73% | 27,903 |
| Jul 9, 2025 | 37.25 | 37.25 | 36.63 | 37.13 | 36.98 | -0.21% | 24,931 |
| Jul 8, 2025 | 37.14 | 37.54 | 36.99 | 37.21 | 37.06 | 0.59% | 28,860 |
| Jul 7, 2025 | 37.75 | 38.00 | 36.58 | 36.99 | 36.84 | -2.38% | 35,402 |
| Jul 3, 2025 | 37.21 | 38.00 | 36.91 | 37.89 | 37.74 | 1.09% | 25,440 |
| Jul 2, 2025 | 37.24 | 37.60 | 37.15 | 37.48 | 37.33 | 0.64% | 32,816 |
| Jul 1, 2025 | 35.71 | 37.65 | 35.71 | 37.24 | 37.09 | 3.33% | 45,100 |
| Jun 30, 2025 | 36.09 | 36.33 | 35.41 | 36.04 | 35.89 | 0.90% | 148,483 |
| Jun 27, 2025 | 35.85 | 36.04 | 35.58 | 35.72 | 35.57 | -0.36% | 149,613 |
| Jun 26, 2025 | 35.56 | 35.85 | 35.20 | 35.85 | 35.70 | 0.73% | 25,100 |
| Jun 25, 2025 | 36.10 | 36.10 | 35.30 | 35.59 | 35.45 | -1.66% | 22,788 |
| Jun 24, 2025 | 36.14 | 36.55 | 35.96 | 36.19 | 36.04 | 0.78% | 28,809 |
| Jun 23, 2025 | 35.01 | 36.08 | 34.90 | 35.91 | 35.76 | 2.02% | 36,580 |
| Jun 20, 2025 | 35.27 | 35.70 | 34.68 | 35.20 | 35.06 | 0.66% | 72,311 |
| Jun 18, 2025 | 35.09 | 35.60 | 34.61 | 34.97 | 34.83 | -0.46% | 66,732 |
| Jun 17, 2025 | 35.03 | 35.56 | 33.66 | 35.13 | 34.99 | -0.68% | 48,432 |
| Jun 16, 2025 | 35.80 | 35.87 | 35.29 | 35.37 | 35.23 | -0.34% | 21,815 |
| Jun 13, 2025 | 35.95 | 35.95 | 35.27 | 35.49 | 35.35 | -2.58% | 23,123 |
| Jun 12, 2025 | 36.21 | 36.54 | 35.96 | 36.43 | 36.28 | 0.05% | 24,062 |
| Jun 11, 2025 | 36.89 | 36.99 | 35.73 | 36.41 | 36.26 | -0.82% | 32,503 |
| Jun 10, 2025 | 36.24 | 37.00 | 36.24 | 36.71 | 36.56 | 1.32% | 25,297 |
| Jun 9, 2025 | 36.33 | 36.46 | 36.01 | 36.23 | 36.08 | -0.11% | 28,513 |
| Jun 6, 2025 | 35.80 | 36.34 | 35.18 | 36.27 | 36.12 | 2.75% | 35,926 |
| Jun 5, 2025 | 35.22 | 35.48 | 34.90 | 35.30 | 35.16 | 0.06% | 25,839 |
| Jun 4, 2025 | 35.74 | 35.78 | 35.05 | 35.28 | 35.14 | -1.09% | 21,599 |
| Jun 3, 2025 | 35.26 | 35.96 | 35.26 | 35.67 | 35.52 | 0.56% | 20,918 |
| Jun 2, 2025 | 36.07 | 36.07 | 35.30 | 35.47 | 35.33 | -1.39% | 16,831 |